SES - Delayed Quote
USD
Jardine Matheson Holdings Limited (J36.SI)
58.88
+1.21
(+2.10%)
At close: 5:04:19 PM GMT+8
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
58.50
59.40
57.97
58.88
58.88
322,970
Oct 30, 2026
57.81
58.11
57.50
57.67
57.67
453,980
Oct 29, 2026
58.83
59.26
58.01
58.11
58.11
485,430
Oct 28, 2026
58.13
59.67
58.13
59.13
59.13
440,450
Oct 27, 2026
60.60
60.60
59.23
59.51
59.51
333,510
Oct 26, 2026
58.99
60.50
58.90
59.82
59.82
325,410
Oct 23, 2026
57.90
58.98
57.05
58.65
58.65
672,400
Oct 22, 2026
58.28
58.40
56.56
56.78
56.78
445,280
Oct 21, 2026
57.11
58.27
57.07
58.01
58.01
353,030
Oct 20, 2026
57.15
57.76
55.09
57.41
57.41
644,660
Oct 19, 2026
55.50
56.11
54.50
55.74
55.74
816,160
Oct 16, 2026
57.46
58.29
55.35
55.58
55.58
865,460
Oct 15, 2026
58.45
58.45
57.65
58.04
58.04
390,970
Oct 14, 2026
56.00
58.55
55.85
57.74
57.74
544,870
Oct 13, 2026
55.65
57.09
55.52
56.42
56.42
327,670
Oct 12, 2026
57.88
57.88
55.78
55.83
55.83
329,440
Oct 9, 2026
56.26
57.49
55.71
56.73
56.73
295,880
Oct 8, 2026
56.10
57.67
55.30
56.56
56.56
531,470
Oct 7, 2026
57.49
58.37
55.60
55.92
55.92
370,510
Oct 6, 2026
57.50
57.60
56.01
57.19
57.19
670,710
Oct 5, 2026
56.30
56.95
55.16
56.01
56.01
519,470
Oct 2, 2026
55.20
56.00
54.58
55.36
55.36
760,000
Oct 1, 2026
53.35
55.18
52.85
54.88
54.88
608,800
Sep 30, 2026
54.31
55.10
52.90
53.32
53.32
980,500
Sep 29, 2026
56.75
56.75
54.40
54.60
54.60
753,100
Sep 28, 2026
55.91
56.62
55.51
56.46
56.46
548,000
Sep 25, 2026
56.39
56.66
55.55
55.86
55.86
511,300
Sep 24, 2026
57.04
57.18
56.55
56.65
56.65
476,900
Sep 23, 2026
57.00
57.76
57.00
57.20
57.20
380,000
Sep 22, 2026
56.94
57.71
56.81
57.30
57.30
573,700
Sep 21, 2026
57.08
57.50
56.81
57.33
57.33
287,700
Sep 18, 2026
56.74
57.57
56.59
57.54
57.54
950,562
Sep 17, 2026
57.20
57.57
56.66
57.40
57.40
637,000
Sep 16, 2026
57.50
57.67
56.97
57.17
57.17
640,255
Sep 15, 2026
57.82
57.98
56.56
56.92
56.92
481,600
Sep 14, 2026
57.56
58.59
57.56
58.31
58.31
261,100
Sep 11, 2026
57.98
58.55
57.32
58.43
58.43
372,200
Sep 10, 2026
57.80
58.21
57.21
58.08
58.08
322,200
Sep 9, 2026
59.21
59.21
56.91
57.63
57.63
647,700
Sep 8, 2026
59.00
59.15
58.30
58.71
58.71
196,700
Sep 7, 2026
58.56
59.68
57.96
59.26
59.26
338,600
Sep 4, 2026
58.50
58.64
56.98
58.42
58.42
443,500
Sep 3, 2026
59.51
59.79
58.40
58.53
58.53
306,700
Sep 2, 2026
58.78
59.90
58.43
59.18
59.18
355,700
Sep 1, 2026
58.87
59.84
58.44
58.67
58.67
318,200
Aug 31, 2026
58.20
58.91
58.20
58.91
58.91
700,700
Aug 28, 2026
58.83
58.85
58.02
58.71
58.71
425,500
Aug 27, 2026
58.80
59.16
58.50
59.10
59.10
593,300
Aug 26, 2026
60.16
60.20
58.44
59.58
59.58
648,100
Aug 25, 2026
60.76
61.17
60.25
60.80
60.80
292,000
Aug 24, 2026
61.40
61.83
60.96
61.00
61.00
195,000
Aug 21, 2026
61.70
62.15
61.28
61.69
61.69
283,300
Aug 20, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
61.58
61.85
61.10
61.55
61.55
246,300
Aug 19, 2026
61.40
61.94
61.40
61.72
61.07
169,500
Aug 18, 2026
61.61
61.98
61.21
61.72
61.07
190,100
Aug 17, 2026
62.60
62.60
61.55
62.18
61.53
228,200
Aug 14, 2026
61.93
62.40
60.62
62.34
61.68
605,259
Aug 13, 2026
62.98
63.00
61.72
61.93
61.28
462,600
Aug 12, 2026
62.93
63.50
61.78
63.30
62.63
629,300
Aug 11, 2026
63.30
63.58
62.66
63.22
62.55
522,100
Aug 7, 2026
63.70
64.19
62.55
63.70
63.03
332,900
Aug 6, 2026
63.16
63.61
62.34
63.41
62.74
285,800
Aug 5, 2026
63.55
64.00
62.34
63.44
62.77
535,200
Aug 4, 2026
65.48
66.37
64.84
64.98
64.30
426,300
Aug 3, 2026
66.12
66.42
64.50
65.18
64.49
316,100
Jul 31, 2026
68.23
70.00
65.96
66.41
65.71
485,000
Jul 30, 2026
67.98
68.22
67.10
67.59
66.88
211,000
Jul 29, 2026
64.60
67.99
64.50
67.99
67.27
415,300
Jul 28, 2026
64.37
64.70
63.50
64.11
63.43
203,000
Jul 27, 2026
63.00
64.35
63.00
64.07
63.40
255,400
Jul 24, 2026
64.57
65.23
63.20
63.62
62.95
337,600
Jul 23, 2026
65.15
65.15
64.02
64.27
63.59
432,800
Jul 22, 2026
65.16
65.60
64.12
65.31
64.62
365,800
Jul 21, 2026
64.21
65.46
63.11
65.46
64.77
400,500
Jul 20, 2026
63.39
63.97
62.45
62.73
62.07
316,400
Jul 17, 2026
62.39
63.30
62.04
63.23
62.56
324,900
Jul 16, 2026
61.18
62.25
61.18
62.25
61.59
255,100
Jul 15, 2026
61.35
61.59
60.23
61.59
60.94
354,500
Jul 14, 2026
61.81
61.87
61.00
61.07
60.43
230,200
Jul 13, 2026
62.02
62.14
61.50
62.05
61.40
144,500
Jul 10, 2026
60.80
62.29
60.53
62.00
61.35
201,200
Jul 9, 2026
61.24
61.59
60.08
61.36
60.71
525,700
Jul 8, 2026
63.50
63.50
60.73
60.96
60.32
692,000
Jul 7, 2026
63.00
63.59
62.81
63.59
62.92
306,100
Jul 6, 2026
63.00
63.01
62.53
62.82
62.16
138,100
Jul 3, 2026
61.61
62.71
61.61
62.71
62.05
303,800
Jul 2, 2026
61.04
61.81
60.91
61.31
60.66
259,500
Jul 1, 2026
61.80
61.94
60.70
61.30
60.65
347,800
Jun 30, 2026
63.00
63.00
61.01
61.50
60.85
465,900
Jun 29, 2026
63.44
63.44
62.55
62.58
61.92
240,900
Jun 26, 2026
63.11
63.58
62.61
62.76
62.10
256,700
Jun 25, 2026
62.60
63.58
62.35
63.41
62.74
430,200
Jun 24, 2026
62.20
62.81
61.64
62.31
61.65
438,800
Jun 23, 2026
62.88
62.88
61.77
62.15
61.50
456,036
Jun 22, 2026
64.98
65.16
61.96
62.20
61.54
591,559
Jun 19, 2026
63.98
65.21
63.72
64.76
64.08
514,900
Jun 18, 2026
63.39
63.48
59.38
63.29
62.62
445,600
Jun 17, 2026
64.12
64.50
62.23
62.64
61.98
364,900
Jun 16, 2026
67.50
67.85
62.77
63.55
62.88
562,500
Jun 15, 2026
65.60
67.74
65.60
66.00
65.30
512,900
Jun 12, 2026
62.56
63.30
61.80
63.25
62.58
423,900
Jun 11, 2026
60.90
62.34
60.02
61.80
61.15
372,600
Jun 10, 2026
62.55
62.55
60.72
61.00
60.36
407,200
Jun 9, 2026
61.40
61.96
60.53
61.13
60.49
379,800
Jun 8, 2026
62.70
62.70
60.20
60.75
60.11
303,100
Jun 5, 2026
63.10
63.60
62.12
62.72
62.06
210,600
Jun 4, 2026
64.70
64.80
63.12
63.12
62.46
320,700
Jun 3, 2026
64.00
65.68
63.70
64.72
64.04
680,900
Jun 2, 2026
66.16
66.16
63.37
64.22
63.54
551,000
May 29, 2026
66.68
66.95
64.60
66.38
65.68
1,150,900
May 28, 2026
68.00
68.88
63.55
64.20
63.52
1,025,700
May 26, 2026
71.02
71.30
67.38
68.00
67.28
632,800
May 25, 2026
71.50
72.90
71.01
71.01
70.26
210,000
May 22, 2026
70.07
71.37
70.07
71.24
70.49
156,400
May 21, 2026
70.51
71.17
70.00
70.06
69.32
152,200
May 20, 2026
71.29
71.35
70.05
70.06
69.32
275,500
May 19, 2026
71.60
72.31
71.15
71.76
71.00
154,000
May 18, 2026
73.13
73.49
71.44
71.84
71.08
265,500
May 15, 2026
72.88
75.23
72.20
73.22
72.45
666,500
May 14, 2026
73.30
73.49
72.14
72.16
71.40
183,900
May 13, 2026
72.00
72.76
71.19
72.28
71.52
315,100
May 12, 2026
71.46
72.50
71.46
71.72
70.96
217,400
May 11, 2026
70.00
71.79
70.00
71.46
70.71
248,700
May 8, 2026
70.93
71.65
69.97
71.28
70.53
371,300
May 7, 2026
67.95
70.40
67.66
70.18
69.44
510,600
May 6, 2026
68.00
68.10
67.10
67.14
66.43
263,543
May 5, 2026
68.41
68.41
67.23
67.90
67.18
216,000
May 4, 2026
68.88
69.38
67.80
68.42
67.70
248,900
Apr 30, 2026
68.82
69.00
67.54
67.89
67.18
463,000
Apr 29, 2026
69.68
69.72
68.76
69.00
68.27
325,705
Apr 28, 2026
70.99
71.00
69.71
69.98
69.24
467,602
Apr 27, 2026
70.94
72.26
70.25
71.45
70.70
340,300
Apr 24, 2026
71.83
72.59
70.93
70.94
70.19
284,100
Apr 23, 2026
72.52
73.68
72.06
72.06
71.30
142,700
Apr 22, 2026
73.60
73.60
72.44
73.48
72.71
194,400
Apr 21, 2026
72.42
72.98
71.25
72.27
71.51
386,100
Apr 20, 2026
73.80
73.90
72.76
73.24
72.47
209,700
Apr 17, 2026
73.67
74.27
72.01
72.86
72.09
418,300
Apr 16, 2026
73.92
74.77
73.31
73.97
73.19
270,700
Apr 15, 2026
73.77
74.20
72.20
73.25
72.48
432,800
Apr 14, 2026
72.56
73.20
71.39
72.31
71.55
459,800
Apr 13, 2026
74.01
74.08
71.85
72.11
71.35
297,900
Apr 10, 2026
75.14
75.14
73.20
73.26
72.49
386,200
Apr 9, 2026
74.76
75.28
73.88
73.97
73.19
168,200
Apr 8, 2026
74.37
75.46
73.29
75.12
74.33
458,700
Apr 7, 2026
74.07
74.19
72.90
72.92
72.15
180,100
Apr 6, 2026
73.99
74.63
73.79
74.25
73.47
91,700
Apr 2, 2026
74.83
75.01
73.10
74.39
73.61
175,600
Apr 1, 2026
73.39
75.10
72.50
74.55
73.76
493,600
Mar 31, 2026
73.20
74.02
71.15
71.15
70.40
561,700
Mar 30, 2026
73.02
74.51
72.52
73.72
72.94
374,500
Mar 27, 2026
74.90
74.90
72.59
72.82
72.05
227,400
Mar 26, 2026
76.13
76.48
74.22
74.22
73.44
229,800
Mar 25, 2026
75.41
76.00
74.66
75.90
75.10
395,900
Mar 24, 2026
74.00
75.22
74.00
75.22
74.43
283,500
Mar 23, 2026
73.50
73.67
71.82
72.50
71.74
218,812
Mar 20, 2026
75.40
75.40
73.21
73.71
72.93
966,800
Mar 19, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
76.00
76.95
74.41
74.41
73.63
412,900
Mar 18, 2026
76.27
79.99
75.55
77.34
74.79
498,828
Mar 17, 2026
77.60
77.60
75.72
75.72
73.23
267,200
Mar 16, 2026
77.65
77.79
75.27
76.22
73.71
376,200
Mar 13, 2026
77.54
77.77
75.04
76.90
74.37
375,400
Mar 12, 2026
74.66
76.31
73.85
76.31
73.80
495,245
Mar 11, 2026
75.42
75.72
73.23
74.66
72.20
571,000
Mar 10, 2026
73.10
78.40
73.10
78.40
75.82
400,900
Mar 9, 2026
73.83
75.00
71.78
72.81
70.41
423,100
Mar 6, 2026
75.30
75.98
73.43
75.51
73.02
452,800
Mar 5, 2026
76.18
76.91
75.08
76.91
74.38
431,100
Mar 4, 2026
78.44
78.44
72.99
74.78
72.32
552,800
Mar 3, 2026
79.28
79.79
77.63
78.68
76.09
359,500
Mar 2, 2026
81.50
81.50
77.99
78.68
76.09
364,238
Feb 27, 2026
80.50
82.50
80.09
82.50
79.78
703,700
Feb 26, 2026
80.00
80.57
79.43
80.50
77.85
222,700
Feb 25, 2026
79.12
81.29
79.12
80.40
77.75
419,515
Feb 24, 2026
78.41
79.80
78.20
78.83
76.23
360,000
Feb 23, 2026
77.95
80.19
77.95
80.16
77.52
253,600
Feb 20, 2026
78.48
78.51
77.23
78.25
75.67
612,800
Feb 19, 2026
80.10
80.10
76.48
78.21
75.64
348,800
Feb 16, 2026
76.50
78.14
76.20
78.14
75.57
160,500
Feb 13, 2026
77.10
77.24
76.04
76.20
73.69
458,301
Feb 12, 2026
76.10
76.91
75.93
76.90
74.37
432,300
Feb 11, 2026
76.00
77.00
75.20
76.47
73.95
262,700
Feb 10, 2026
77.26
77.28
75.38
76.00
73.50
375,738
Feb 9, 2026
76.38
77.49
76.01
76.98
74.45
395,100
Feb 6, 2026
77.60
78.83
75.30
75.71
73.22
293,900
Feb 5, 2026
76.33
77.64
75.80
77.60
75.05
410,700
Feb 4, 2026
75.85
77.87
75.85
76.63
74.11
456,300
Feb 3, 2026
73.96
76.15
73.56
75.90
73.40
602,200
Feb 2, 2026
73.15
74.10
72.24
73.70
71.27
606,800
Jan 30, 2026
74.82
74.82
72.77
72.77
70.37
508,900
Jan 29, 2026
74.00
74.00
71.48
73.19
70.78
976,700
Jan 28, 2026
76.02
76.31
72.60
72.66
70.27
813,000
Jan 27, 2026
74.00
76.64
74.00
76.28
73.77
597,400
Jan 26, 2026
74.99
75.00
74.31
74.81
72.35
255,900
Jan 23, 2026
75.00
75.19
74.31
74.77
72.31
372,400
Jan 22, 2026
75.00
75.30
74.31
74.62
72.16
393,000
Jan 21, 2026
73.53
74.58
73.06
74.00
71.56
416,700
Jan 20, 2026
75.80
75.80
74.60
74.88
72.41
301,200
Jan 19, 2026
74.35
75.08
74.20
75.08
72.61
169,100
Jan 16, 2026
74.25
74.86
73.31
74.35
71.90
229,200
Jan 15, 2026
73.35
74.20
73.24
74.19
71.75
354,400
Jan 14, 2026
73.30
73.65
72.45
73.65
71.23
270,600
Jan 13, 2026
73.58
73.90
72.91
73.43
71.01
289,700
Jan 12, 2026
73.30
75.08
73.30
73.88
71.45
159,200
Jan 9, 2026
71.91
74.72
71.90
74.72
72.26
330,000
Jan 8, 2026
71.39
72.50
70.80
71.61
69.25
321,600
Jan 7, 2026
70.67
71.66
69.51
71.66
69.30
377,900
Jan 6, 2026
69.99
72.38
69.71
72.00
69.63
430,300
Jan 5, 2026
68.50
69.50
67.81
69.25
66.97
263,800
Jan 2, 2026
68.39
68.60
67.61
67.61
65.38
133,700
Dec 31, 2025
68.87
68.87
67.97
68.39
66.14
76,800
Dec 30, 2025
67.05
68.87
67.05
68.87
66.60
251,600
Dec 29, 2025
66.77
67.26
66.38
67.21
65.00
217,300
Dec 26, 2025
67.62
67.62
66.33
66.65
64.46
101,100
Dec 24, 2025
67.51
67.91
67.06
67.62
65.39
132,400
Dec 23, 2025
66.24
67.30
66.24
67.29
65.07
188,500
Dec 22, 2025
67.77
67.79
66.76
67.06
64.85
174,637
Dec 19, 2025
67.49
67.93
67.11
67.20
64.99
596,200
Dec 18, 2025
68.41
68.49
67.05
67.50
65.28
226,900
Dec 17, 2025
69.00
69.58
67.76
68.01
65.77
231,900
Dec 16, 2025
65.55
68.55
65.55
68.07
65.83
399,500
Dec 15, 2025
69.10
69.94
68.70
69.00
66.73
223,000
Dec 12, 2025
67.90
69.94
67.50
69.94
67.64
492,600
Dec 11, 2025
68.20
68.79
66.65
66.65
64.46
319,600
Dec 10, 2025
67.70
68.77
67.17
68.50
66.24
211,900
Dec 9, 2025
68.00
68.68
67.26
68.50
66.24
194,800
Dec 8, 2025
68.49
69.50
67.97
68.35
66.10
240,500
Dec 5, 2025
67.49
68.48
67.04
68.41
66.16
219,700
Dec 4, 2025
67.96
68.00
66.58
67.19
64.98
193,700
Dec 3, 2025
66.90
67.88
66.30
67.88
65.65
217,900
Dec 2, 2025
65.92
66.64
65.89
66.45
64.26
222,200
Dec 1, 2025
66.30
67.41
65.68
67.15
64.94
339,100
Nov 28, 2025
66.52
67.00
65.52
65.60
63.44
254,600
Nov 27, 2025
65.87
66.78
65.78
66.22
64.04
139,000
Nov 26, 2025
65.20
65.93
65.20
65.87
63.70
122,200
Nov 25, 2025
66.39
66.78
64.84
65.46
63.31
376,800
Nov 24, 2025
62.50
67.56
62.50
67.56
65.34
1,126,448
Nov 21, 2025
63.00
63.02
62.15
62.15
60.10
271,500
Nov 20, 2025
63.37
63.94
62.55
63.25
61.17
199,600
Nov 19, 2025
62.86
63.84
62.29
63.64
61.54
242,400
Nov 18, 2025
64.90
64.97
62.80
63.02
60.95
240,400
Nov 17, 2025
66.26
66.69
64.56
65.20
63.05
359,800
Nov 14, 2025
66.06
67.90
66.06
67.56
65.34
367,700
Nov 13, 2025
66.67
69.20
66.63
68.05
65.81
536,400
Nov 12, 2025
63.75
66.03
63.42
66.03
63.86
307,200
Nov 11, 2025
62.00
63.45
62.00
63.45
61.36
226,700
Nov 10, 2025
62.17
62.40
61.12
62.40
60.35
249,000
Nov 7, 2025
63.00
63.02
61.61
62.37
60.32
269,800
Nov 6, 2025
62.57
63.33
62.23
62.96
60.89
485,400
Nov 5, 2025
61.76
62.43
61.08
62.43
60.37
605,500
Nov 4, 2025
60.40
62.10
60.22
62.10
60.06
705,655
Nov 3, 2025
58.82
60.88
58.82
60.75
58.75
371,600
